Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Security Federal Cor (OP: SFDL )

23.00 UNCHANGED
Last Price Updated: 2:23 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2021 31.33 31.33 31.33 0 -0.17(-0.54%)
Nov 26, 2021 31.50 31.50 31.50 31.50 100 -1.70(-5.12%)
Nov 22, 2021 33.20 33.20 33.20 1 +0.23(+0.70%)
Nov 01, 2021 32.97 32.97 32.97 0 +1.77(+5.67%)
Oct 28, 2021 31.20 31.20 31.20 0 +0.00(+0.00%)
Oct 27, 2021 31.20 31.20 31.20 31.20 200 +0.00(+0.00%)
Oct 13, 2021 31.20 31.20 31.20 0 +0.00(+0.00%)
Sep 23, 2021 31.20 31.20 31.20 0 +0.00(+0.00%)
Sep 22, 2021 31.20 31.20 31.20 31.20 2,116 -1.80(-5.45%)
Sep 15, 2021 33.00 33.00 33.00 1 +1.31(+4.13%)
Aug 20, 2021 31.69 31.69 31.69 0 -0.81(-2.49%)
Aug 17, 2021 32.50 32.50 32.50 0 +0.50(+1.56%)
Aug 13, 2021 32.00 32.00 32.00 0 +0.33(+1.04%)
Aug 12, 2021 31.72 31.72 31.67 31.67 1,556 +0.02(+0.06%)
Aug 06, 2021 31.65 31.65 31.65 0 -3.35(-9.57%)
Aug 03, 2021 35.00 35.00 35.00 0 +0.50(+1.45%)
Aug 02, 2021 34.50 34.50 34.50 34.50 100 +2.95(+9.35%)
Jul 23, 2021 31.55 31.55 31.55 0 -0.93(-2.86%)
Jul 21, 2021 32.48 32.48 32.48 0 -0.63(-1.90%)
Jul 19, 2021 33.11 33.11 33.11 0 +0.11(+0.33%)
Jul 09, 2021 33.00 33.00 33.00 0 -0.55(-1.64%)
Jun 28, 2021 33.55 33.55 33.55 0 -0.20(-0.59%)
Jun 23, 2021 33.75 33.75 33.75 0 -0.25(-0.74%)
Jun 18, 2021 34.00 34.00 34.00 0 +0.00(+0.00%)
Jun 10, 2021 34.00 34.00 34.00 0 +0.20(+0.59%)
Jun 07, 2021 33.80 33.80 33.80 0 -0.23(-0.68%)
Jun 04, 2021 34.03 34.03 34.03 34.03 1,050 +0.73(+2.19%)
May 20, 2021 33.30 33.30 33.30 2 -1.66(-4.75%)
May 18, 2021 34.96 34.96 34.96 0 +1.01(+2.97%)
May 13, 2021 33.95 33.95 33.95 0 +0.20(+0.59%)
May 12, 2021 33.75 33.75 33.75 33.75 100 -3.25(-8.78%)
May 04, 2021 37.00 37.00 37.00 50 +2.80(+8.19%)
Apr 30, 2021 34.20 34.20 34.20 0 +0.45(+1.33%)
Apr 27, 2021 33.75 33.75 33.75 0 +0.75(+2.27%)
Apr 26, 2021 33.00 33.00 33.00 50 +0.00(+0.00%)
Apr 22, 2021 33.00 33.00 33.00 0 +1.00(+3.12%)
Apr 20, 2021 32.00 32.00 32.00 0 +0.00(+0.00%)
Apr 19, 2021 32.00 32.00 31.80 32.00 5,648 +0.00(+0.00%)
Apr 15, 2021 32.00 32.00 32.00 0 +0.00(+0.00%)
Apr 14, 2021 32.00 32.00 32.00 32.00 2,000 +0.00(+0.00%)
Apr 13, 2021 32.00 32.00 32.00 32.00 1,000 +0.00(+0.00%)
Apr 09, 2021 32.00 32.00 32.00 0 +0.00(+0.00%)
Apr 08, 2021 32.21 32.65 32.00 32.00 1,600 +0.00(+0.00%)
Apr 07, 2021 32.00 32.00 32.00 32.00 564 +0.00(+0.00%)
Apr 06, 2021 32.00 32.00 32.00 32.00 1,000 +0.00(+0.00%)
Apr 05, 2021 32.00 32.00 32.00 32.00 298 +0.00(+0.00%)
Apr 01, 2021 32.00 32.00 32.00 32.00 2,000 -0.33(-1.01%)
Mar 31, 2021 32.45 32.45 32.33 32.33 200 +0.33(+1.02%)
Mar 29, 2021 32.00 32.00 32.00 0 +0.00(+0.00%)
Mar 25, 2021 32.00 32.00 32.00 0 +0.00(+0.00%)
Mar 24, 2021 32.00 32.00 32.00 32.00 700 +0.00(+0.00%)
Mar 18, 2021 32.00 32.00 32.00 0 +0.00(+0.00%)
Mar 15, 2021 32.00 32.00 32.00 0 +0.00(+0.00%)
Mar 12, 2021 32.00 32.00 32.00 32.00 900 +1.00(+3.23%)
Mar 11, 2021 31.00 31.00 31.00 1 +0.00(+0.00%)
Mar 10, 2021 30.80 31.75 30.80 31.00 4,455 +0.00(+0.00%)
Mar 09, 2021 31.00 31.00 31.00 31.00 2,000 -3.00(-8.82%)
Feb 26, 2021 34.00 34.00 34.00 0 -1.00(-2.86%)
Feb 24, 2021 35.00 35.00 35.00 0 +5.50(+18.64%)
Feb 23, 2021 29.50 29.50 29.50 29.50 1,250 -0.50(-1.67%)
Feb 22, 2021 30.00 30.00 30.00 30.00 1,000 +0.00(+0.00%)
Feb 18, 2021 30.00 30.00 30.00 0 +0.00(+0.00%)
Feb 16, 2021 30.00 30.00 30.00 0 +0.00(+0.00%)
Feb 09, 2021 30.00 30.00 30.00 0 +0.50(+1.69%)
Jan 22, 2021 29.50 29.50 29.50 0 +0.80(+2.79%)
Jan 14, 2021 28.70 28.70 28.70 0 +1.00(+3.61%)
Jan 12, 2021 27.70 27.70 27.70 0 +0.00(+0.00%)
Jan 11, 2021 27.70 27.70 27.70 2 +0.00(+0.00%)
Jan 07, 2021 27.70 27.70 27.70 0 +0.70(+2.59%)
Jan 06, 2021 25.00 27.05 25.00 27.00 5,420 +1.25(+4.85%)
Dec 30, 2020 25.75 25.75 25.75 0 -4.25(-14.17%)
Dec 28, 2020 30.00 30.00 30.00 0 +2.00(+7.14%)
Dec 17, 2020 28.00 28.00 28.00 0 -2.00(-6.67%)
Dec 16, 2020 30.00 30.00 30.00 28 +0.00(+0.00%)
Dec 15, 2020 30.00 30.00 30.00 1 +0.00(+0.00%)
Dec 14, 2020 29.00 30.00 29.00 30.00 4,741 +2.00(+7.14%)
Dec 11, 2020 28.00 28.00 28.00 1 +0.00(+0.00%)
Dec 08, 2020 28.00 28.00 28.00 0 -1.00(-3.45%)
Dec 03, 2020 29.00 29.00 29.00 0 +1.20(+4.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.